两面针[600249]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
4.67 |
8 |
8 |
集合竞价 |
| 09:15:42 |
4.71 |
48 |
48 |
集合竞价 |
| 09:20:03 |
4.71 |
48 |
48 |
集合竞价 |
| 09:20:21 |
4.71 |
93 |
93 |
集合竞价 |
| 09:20:51 |
4.71 |
93 |
93 |
集合竞价 |
| 09:21:15 |
4.71 |
93 |
93 |
集合竞价 |
| 09:21:27 |
4.71 |
93 |
93 |
集合竞价 |
| 09:21:45 |
4.7 |
93 |
93 |
集合竞价 |
| 09:24:03 |
4.69 |
93 |
93 |
集合竞价 |
| 09:24:18 |
4.67 |
208 |
208 |
集合竞价 |
| 09:24:30 |
4.67 |
216 |
216 |
集合竞价 |
| 09:24:33 |
4.7 |
411 |
411 |
集合竞价 |
| 09:24:36 |
4.68 |
411 |
411 |
集合竞价 |
| 09:25:00 |
4.68 |
411 |
411 |
集合竞价 |
| 09:25:05 |
4.68 |
411 |
822 |
买入 |
| 09:30:03 |
4.67 |
364 |
1186 |
卖出 |
| 09:30:06 |
4.65 |
12 |
1198 |
卖出 |
| 09:30:09 |
4.65 |
115 |
1313 |
卖出 |
| 09:30:12 |
4.65 |
31 |
1344 |
买入 |
| 09:30:15 |
4.65 |
93 |
1437 |
买入 |
| 09:30:18 |
4.65 |
5 |
1442 |
买入 |
| 09:30:21 |
4.65 |
29 |
1471 |
买入 |
| 09:30:24 |
4.67 |
12 |
1483 |
买入 |
| 09:30:27 |
4.65 |
1 |
1484 |
卖出 |
| 09:30:30 |
4.65 |
2 |
1486 |
卖出 |
| 09:30:33 |
4.65 |
3 |
1489 |
卖出 |
| 09:30:42 |
4.65 |
6 |
1495 |
卖出 |
| 09:30:48 |
4.66 |
17 |
1512 |
买入 |
| 09:30:54 |
4.67 |
18 |
1530 |
买入 |
| 09:30:57 |
4.65 |
149 |
1679 |
卖出 |
| 09:31:00 |
4.66 |
4 |
1683 |
买入 |
| 09:31:03 |
4.66 |
56 |
1739 |
买入 |
| 09:31:06 |
4.66 |
2 |
1741 |
卖出 |
| 09:31:15 |
4.67 |
7 |
1748 |
买入 |
| 09:31:18 |
4.67 |
12 |
1760 |
买入 |
| 09:31:21 |
4.67 |
67 |
1827 |
买入 |
| 09:31:24 |
4.67 |
3 |
1830 |
买入 |
| 09:31:27 |
4.66 |
49 |
1879 |
卖出 |
| 09:31:30 |
4.66 |
5 |
1884 |
卖出 |
| 09:31:36 |
4.66 |
5 |
1889 |
卖出 |
| 09:31:42 |
4.66 |
2 |
1891 |
卖出 |
| 09:31:48 |
4.67 |
4 |
1895 |
买入 |
| 09:31:51 |
4.67 |
2 |
1897 |
买入 |
| 09:31:57 |
4.67 |
3 |
1900 |
买入 |
| 09:32:09 |
4.67 |
2 |
1902 |
买入 |
| 09:32:12 |
4.67 |
24 |
1926 |
买入 |
| 09:32:15 |
4.67 |
7 |
1933 |
卖出 |
| 09:32:18 |
4.67 |
17 |
1950 |
卖出 |
| 09:32:42 |
4.68 |
82 |
2032 |
买入 |
| 09:32:45 |
4.68 |
23 |
2055 |
买入 |
| 09:32:48 |
4.68 |
11 |
2066 |
买入 |
| 09:32:57 |
4.67 |
1 |
2067 |
卖出 |
| 09:33:00 |
4.67 |
9 |
2076 |
卖出 |
| 09:33:03 |
4.67 |
32 |
2108 |
卖出 |
| 09:33:06 |
4.67 |
36 |
2144 |
卖出 |
| 09:33:09 |
4.68 |
5 |
2149 |
买入 |
| 09:33:12 |
4.68 |
40 |
2189 |
买入 |
| 09:33:15 |
4.68 |
23 |
2212 |
买入 |
| 09:33:18 |
4.67 |
6 |
2218 |
卖出 |
| 09:33:27 |
4.67 |
24 |
2242 |
卖出 |
| 09:33:30 |
4.67 |
40 |
2282 |
卖出 |
| 09:33:33 |
4.67 |
88 |
2370 |
卖出 |
| 09:33:36 |
4.67 |
9 |
2379 |
卖出 |
| 09:33:39 |
4.67 |
88 |
2467 |
买入 |
| 09:33:51 |
4.67 |
27 |
2494 |
卖出 |
| 09:33:54 |
4.67 |
11 |
2505 |
买入 |
| 09:33:57 |
4.67 |
11 |
2516 |
买入 |
| 09:34:00 |
4.67 |
7 |
2523 |
买入 |
| 09:34:03 |
4.68 |
8 |
2531 |
买入 |
| 09:34:09 |
4.68 |
3 |
2534 |
买入 |
| 09:34:12 |
4.68 |
46 |
2580 |
买入 |
| 09:34:15 |
4.68 |
226 |
2806 |
买入 |
| 09:34:18 |
4.69 |
2 |
2808 |
买入 |
| 09:34:21 |
4.69 |
18 |
2826 |
买入 |
| 09:35:00 |
4.68 |
6 |
2832 |
卖出 |
| 09:35:03 |
4.68 |
1 |
2833 |
卖出 |
| 09:35:06 |
4.69 |
70 |
2903 |
买入 |
| 09:35:09 |
4.69 |
177 |
3080 |
买入 |
| 09:35:12 |
4.7 |
17 |
3097 |
买入 |
| 09:35:15 |
4.69 |
5 |
3102 |
卖出 |
| 09:35:18 |
4.69 |
23 |
3125 |
卖出 |
| 09:35:21 |
4.69 |
20 |
3145 |
卖出 |
| 09:35:24 |
4.69 |
6 |
3151 |
卖出 |
| 09:35:27 |
4.69 |
8 |
3159 |
买入 |
| 09:35:30 |
4.69 |
18 |
3177 |
买入 |
| 09:35:33 |
4.69 |
19 |
3196 |
买入 |
| 09:35:51 |
4.7 |
20 |
3216 |
买入 |
| 09:36:00 |
4.7 |
5 |
3221 |
买入 |
| 09:36:03 |
4.7 |
5 |
3226 |
买入 |
| 09:36:06 |
4.69 |
1 |
3227 |
卖出 |
| 09:36:09 |
4.69 |
3 |
3230 |
卖出 |
| 09:36:12 |
4.7 |
4 |
3234 |
买入 |
| 09:36:15 |
4.7 |
8 |
3242 |
买入 |
| 09:36:18 |
4.7 |
2 |
3244 |
买入 |
| 09:36:21 |
4.7 |
2 |
3246 |
买入 |
| 09:36:24 |
4.7 |
1 |
3247 |
买入 |
| 09:36:27 |
4.7 |
1 |
3248 |
买入 |
| 09:36:30 |
4.7 |
4 |
3252 |
买入 |
| 09:36:33 |
4.7 |
12 |
3264 |
买入 |
| 09:36:36 |
4.7 |
11 |
3275 |
买入 |
| 09:36:39 |
4.69 |
4 |
3279 |
卖出 |
| 09:36:42 |
4.69 |
19 |
3298 |
卖出 |
| 09:36:45 |
4.69 |
3 |
3301 |
卖出 |
| 09:36:48 |
4.69 |
1 |
3302 |
卖出 |
| 09:37:03 |
4.69 |
2 |
3304 |
卖出 |
| 09:37:21 |
4.7 |
1 |
3305 |
买入 |
| 09:37:27 |
4.7 |
14 |
3319 |
买入 |
| 09:37:30 |
4.7 |
1 |
3320 |
买入 |
| 09:37:33 |
4.7 |
2 |
3322 |
买入 |
| 09:37:36 |
4.7 |
1 |
3323 |
买入 |
| 09:37:45 |
4.7 |
1 |
3324 |
买入 |
| 09:37:48 |
4.7 |
2 |
3326 |
买入 |
| 09:37:51 |
4.7 |
1 |
3327 |
买入 |
| 09:37:57 |
4.7 |
2 |
3329 |
买入 |
| 09:38:00 |
4.7 |
1 |
3330 |
买入 |
| 09:38:03 |
4.69 |
28 |
3358 |
卖出 |
| 09:38:12 |
4.7 |
539 |
3897 |
买入 |
| 09:38:18 |
4.71 |
1 |
3898 |
买入 |
| 09:38:24 |
4.71 |
3 |
3901 |
买入 |
| 09:38:27 |
4.71 |
5 |
3906 |
买入 |
| 09:38:36 |
4.71 |
1 |
3907 |
买入 |
| 09:38:39 |
4.71 |
1 |
3908 |
买入 |
| 09:38:42 |
4.71 |
7 |
3915 |
买入 |
| 09:38:45 |
4.71 |
3 |
3918 |
买入 |
| 09:38:48 |
4.71 |
33 |
3951 |
买入 |
| 09:38:51 |
4.71 |
26 |
3977 |
买入 |
| 09:38:54 |
4.71 |
5 |
3982 |
买入 |
| 09:38:57 |
4.71 |
1 |
3983 |
买入 |
| 09:39:06 |
4.7 |
37 |
4020 |
卖出 |
| 09:39:09 |
4.7 |
16 |
4036 |
卖出 |
| 09:39:12 |
4.7 |
14 |
4050 |
卖出 |
| 09:39:15 |
4.7 |
5 |
4055 |
买入 |
| 09:39:24 |
4.69 |
27 |
4082 |
卖出 |
| 09:39:33 |
4.69 |
2 |
4084 |
卖出 |
| 09:39:42 |
4.7 |
2 |
4086 |
买入 |
| 09:39:45 |
4.7 |
1 |
4087 |
买入 |
| 09:40:03 |
4.69 |
14 |
4101 |
卖出 |
| 09:40:06 |
4.69 |
51 |
4152 |
卖出 |
| 09:40:09 |
4.69 |
50 |
4202 |
买入 |
| 09:40:15 |
4.69 |
12 |
4214 |
买入 |
| 09:40:18 |
4.69 |
26 |
4240 |
买入 |
| 09:40:21 |
4.69 |
3 |
4243 |
买入 |
| 09:40:33 |
4.7 |
107 |
4350 |
买入 |
| 09:40:48 |
4.7 |
4 |
4354 |
买入 |
| 09:40:51 |
4.69 |
1 |
4355 |
卖出 |
| 09:40:54 |
4.7 |
2 |
4357 |
买入 |
| 09:40:57 |
4.69 |
1 |
4358 |
卖出 |
| 09:41:00 |
4.69 |
16 |
4374 |
卖出 |
| 09:41:03 |
4.69 |
2 |
4376 |
卖出 |
| 09:41:06 |
4.69 |
4 |
4380 |
卖出 |
| 09:41:09 |
4.69 |
1 |
4381 |
卖出 |
| 09:41:12 |
4.69 |
13 |
4394 |
卖出 |
| 09:41:15 |
4.69 |
12 |
4406 |
买入 |
| 09:41:24 |
4.69 |
4 |
4410 |
买入 |
| 09:41:27 |
4.69 |
4 |
4414 |
买入 |
| 09:41:30 |
4.69 |
2 |
4416 |
买入 |
| 09:41:33 |
4.69 |
1 |
4417 |
买入 |
| 09:41:36 |
4.69 |
7 |
4424 |
卖出 |
| 09:41:48 |
4.69 |
8 |
4432 |
买入 |
| 09:41:57 |
4.69 |
2 |
4434 |
买入 |
| 09:42:00 |
4.69 |
1 |
4435 |
买入 |
| 09:42:03 |
4.69 |
185 |
4620 |
买入 |
| 09:42:09 |
4.69 |
1 |
4621 |
买入 |
| 09:42:12 |
4.69 |
2 |
4623 |
买入 |
| 09:42:15 |
4.69 |
1 |
4624 |
买入 |
| 09:42:27 |
4.69 |
3 |
4627 |
买入 |
| 09:42:30 |
4.69 |
149 |
4776 |
买入 |
| 09:42:36 |
4.68 |
28 |
4804 |
卖出 |
| 09:42:39 |
4.68 |
17 |
4821 |
卖出 |
| 09:42:42 |
4.68 |
31 |
4852 |
卖出 |
| 09:42:48 |
4.68 |
23 |
4875 |
买入 |
| 09:42:51 |
4.67 |
323 |
5198 |
卖出 |
| 09:43:00 |
4.67 |
4 |
5202 |
卖出 |
| 09:43:09 |
4.67 |
14 |
5216 |
卖出 |
| 09:43:12 |
4.68 |
10 |
5226 |
买入 |
| 09:43:15 |
4.68 |
129 |
5355 |
买入 |
| 09:43:18 |
4.68 |
15 |
5370 |
买入 |
| 09:43:24 |
4.68 |
2 |
5372 |
买入 |
| 09:43:33 |
4.67 |
15 |
5387 |
卖出 |
| 09:43:36 |
4.67 |
14 |
5401 |
卖出 |
| 09:43:39 |
4.67 |
8 |
5409 |
卖出 |
| 09:43:42 |
4.67 |
6 |
5415 |
卖出 |
| 09:43:45 |
4.68 |
7 |
5422 |
买入 |
| 09:43:48 |
4.68 |
6 |
5428 |
买入 |
| 09:43:54 |
4.68 |
5 |
5433 |
买入 |
| 09:43:57 |
4.68 |
1 |
5434 |
买入 |
| 09:44:00 |
4.68 |
2 |
5436 |
买入 |
| 09:44:06 |
4.68 |
2 |
5438 |
买入 |
| 09:44:12 |
4.68 |
2 |
5440 |
买入 |
| 09:44:15 |
4.68 |
1 |
5441 |
买入 |
| 09:44:18 |
4.68 |
21 |
5462 |
买入 |
| 09:44:24 |
4.68 |
1 |
5463 |
买入 |
| 09:44:27 |
4.68 |
2 |
5465 |
买入 |
| 09:44:33 |
4.68 |
1 |
5466 |
买入 |
| 09:44:36 |
4.68 |
2 |
5468 |
买入 |
| 09:44:39 |
4.68 |
8 |
5476 |
买入 |
| 09:44:45 |
4.68 |
1 |
5477 |
买入 |
| 09:44:51 |
4.68 |
1 |
5478 |
买入 |
| 09:44:57 |
4.68 |
2 |
5480 |
买入 |
| 09:45:00 |
4.67 |
41 |
5521 |
卖出 |
| 09:45:03 |
4.67 |
207 |
5728 |
卖出 |
| 09:45:18 |
4.67 |
7 |
5735 |
买入 |
| 09:45:30 |
4.66 |
136 |
5871 |
卖出 |
| 09:45:33 |
4.66 |
7 |
5878 |
卖出 |
| 09:45:36 |
4.66 |
6 |
5884 |
卖出 |
| 09:45:39 |
4.67 |
25 |
5909 |
买入 |
| 09:45:42 |
4.66 |
3 |
5912 |
卖出 |
| 09:45:45 |
4.66 |
42 |
5954 |
卖出 |
| 09:45:51 |
4.66 |
31 |
5985 |
卖出 |
| 09:45:54 |
4.66 |
5 |
5990 |
买入 |
| 09:46:06 |
4.65 |
27 |
6017 |
卖出 |
| 09:46:09 |
4.66 |
3 |
6020 |
买入 |
| 09:46:18 |
4.66 |
9 |
6029 |
买入 |
| 09:46:30 |
4.66 |
2 |
6031 |
买入 |
| 09:46:33 |
4.66 |
1 |
6032 |
买入 |
| 09:46:45 |
4.66 |
3 |
6035 |
买入 |
| 09:46:48 |
4.66 |
8 |
6043 |
买入 |
| 09:46:51 |
4.66 |
2 |
6045 |
买入 |
| 09:46:54 |
4.66 |
8 |
6053 |
买入 |
| 09:46:57 |
4.66 |
5 |
6058 |
买入 |
| 09:47:00 |
4.66 |
32 |
6090 |
买入 |
| 09:47:03 |
4.67 |
77 |
6167 |
买入 |
| 09:47:06 |
4.66 |
20 |
6187 |
卖出 |
| 09:47:09 |
4.66 |
12 |
6199 |
卖出 |
| 09:47:12 |
4.66 |
4 |
6203 |
买入 |
| 09:47:15 |
4.66 |
1 |
6204 |
买入 |
| 09:47:21 |
4.66 |
15 |
6219 |
买入 |
| 09:47:24 |
4.66 |
10 |
6229 |
买入 |
| 09:47:27 |
4.66 |
18 |
6247 |
买入 |
| 09:47:33 |
4.66 |
85 |
6332 |
买入 |
| 09:47:39 |
4.67 |
2 |
6334 |
买入 |
| 09:47:45 |
4.67 |
191 |
6525 |
买入 |
| 09:47:57 |
4.68 |
54 |
6579 |
买入 |
| 09:48:00 |
4.67 |
190 |
6769 |
卖出 |
| 09:48:03 |
4.68 |
8 |
6777 |
买入 |
| 09:48:06 |
4.68 |
1 |
6778 |
买入 |
| 09:48:12 |
4.68 |
5 |
6783 |
买入 |
| 09:48:15 |
4.68 |
173 |
6956 |
买入 |
| 09:48:18 |
4.68 |
42 |
6998 |
买入 |
| 09:48:21 |
4.68 |
1 |
6999 |
买入 |
| 09:48:24 |
4.68 |
17 |
7016 |
买入 |
| 09:48:27 |
4.69 |
21 |
7037 |
买入 |
| 09:48:30 |
4.68 |
55 |
7092 |
卖出 |
| 09:48:42 |
4.68 |
11 |
7103 |
卖出 |
| 09:48:45 |
4.68 |
9 |
7112 |
卖出 |
| 09:48:54 |
4.68 |
12 |
7124 |
买入 |
| 09:48:57 |
4.67 |
38 |
7162 |
卖出 |
| 09:49:00 |
4.67 |
90 |
7252 |
卖出 |
| 09:49:03 |
4.66 |
287 |
7539 |
卖出 |
| 09:49:18 |
4.67 |
21 |
7560 |
买入 |
| 09:49:21 |
4.67 |
21 |
7581 |
买入 |
| 09:49:24 |
4.67 |
21 |
7602 |
买入 |
| 09:49:27 |
4.67 |
459 |
8061 |
买入 |
| 09:49:30 |
4.67 |
53 |
8114 |
卖出 |
| 09:49:33 |
4.68 |
123 |
8237 |
买入 |
| 09:49:36 |
4.66 |
43 |
8280 |
卖出 |
| 09:49:39 |
4.67 |
1 |
8281 |
买入 |
| 09:49:42 |
4.66 |
3 |
8284 |
卖出 |
| 09:49:48 |
4.68 |
2 |
8286 |
买入 |
| 09:49:54 |
4.68 |
21 |
8307 |
买入 |
| 09:49:57 |
4.68 |
114 |
8421 |
买入 |
| 09:50:00 |
4.68 |
30 |
8451 |
卖出 |
| 09:50:06 |
4.67 |
72 |
8523 |
卖出 |
| 09:50:09 |
4.68 |
2 |
8525 |
买入 |
| 09:50:18 |
4.68 |
95 |
8620 |
买入 |
| 09:50:21 |
4.67 |
5 |
8625 |
卖出 |
| 09:50:33 |
4.68 |
160 |
8785 |
买入 |
| 09:50:36 |
4.68 |
6 |
8791 |
卖出 |
| 09:50:51 |
4.7 |
2121 |
10912 |
买入 |
| 09:50:54 |
4.69 |
74 |
10986 |
卖出 |
| 09:50:57 |
4.69 |
5 |
10991 |
买入 |
| 09:51:00 |
4.69 |
1 |
10992 |
买入 |
| 09:51:06 |
4.69 |
5 |
10997 |
买入 |
| 09:51:21 |
4.69 |
3 |
11000 |
买入 |
| 09:51:24 |
4.69 |
5 |
11005 |
卖出 |
| 09:51:27 |
4.71 |
55 |
11060 |
买入 |
| 09:51:42 |
4.69 |
11 |
11071 |
卖出 |
| 09:51:48 |
4.71 |
5 |
11076 |
买入 |
| 09:52:03 |
4.71 |
20 |
11096 |
买入 |
| 09:52:06 |
4.69 |
25 |
11121 |
卖出 |
| 09:52:21 |
4.7 |
6 |
11127 |
买入 |
| 09:52:27 |
4.69 |
29 |
11156 |
卖出 |
| 09:52:42 |
4.7 |
7 |
11163 |
买入 |
| 09:53:09 |
4.7 |
2 |
11165 |
买入 |
| 09:53:12 |
4.71 |
5 |
11170 |
买入 |
| 09:53:18 |
4.7 |
14 |
11184 |
卖出 |
| 09:53:21 |
4.7 |
6 |
11190 |
买入 |
| 09:53:33 |
4.7 |
8 |
11198 |
买入 |
| 09:53:45 |
4.7 |
2 |
11200 |
买入 |
| 09:54:00 |
4.71 |
5 |
11205 |
买入 |
| 09:54:06 |
4.69 |
68 |
11273 |
卖出 |
| 09:54:12 |
4.7 |
102 |
11375 |
买入 |
| 09:54:15 |
4.71 |
28 |
11403 |
买入 |
| 09:54:27 |
4.71 |
2 |
11405 |
买入 |
| 09:54:36 |
4.71 |
20 |
11425 |
买入 |
| 09:54:42 |
4.71 |
22 |
11447 |
买入 |
| 09:55:03 |
4.71 |
10 |
11457 |
买入 |
| 09:55:06 |
4.71 |
3 |
11460 |
买入 |
| 09:55:09 |
4.7 |
30 |
11490 |
卖出 |
| 09:55:12 |
4.7 |
14 |
11504 |
卖出 |